KIGRY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	12.23	12.23	11.96	12.12	12.12	-4.25%	18,888
May 29, 2026	12.75	12.84	12.69	12.76	12.66	0.20%	10,378
May 28, 2026	12.58	12.77	12.58	12.73	12.63	-	8,332
May 27, 2026	12.94	12.94	12.73	12.73	12.63	-1.16%	14,758
May 26, 2026	13.16	13.16	12.88	12.88	12.78	0.90%	3,849
May 22, 2026	12.71	12.82	12.71	12.77	12.67	0.35%	7,458
May 21, 2026	12.64	12.78	12.53	12.72	12.62	-1.47%	7,618
May 20, 2026	12.54	12.91	12.53	12.91	12.81	1.73%	11,375
May 19, 2026	12.73	12.74	12.69	12.69	12.59	-1.17%	6,887
May 18, 2026	12.84	12.84	12.63	12.84	12.74	-0.39%	11,335
May 15, 2026	12.87	12.94	12.87	12.89	12.79	-2.57%	1,421
May 14, 2026	13.32	13.36	13.23	13.23	13.13	-0.41%	15,279
May 13, 2026	13.18	13.29	13.13	13.29	13.18	-1.75%	8,004
May 12, 2026	13.41	13.52	13.36	13.52	13.42	-2.01%	10,466
May 11, 2026	13.88	13.89	13.75	13.80	13.69	-0.58%	4,462
May 8, 2026	13.91	13.96	13.87	13.88	13.77	0.65%	5,133
May 7, 2026	14.34	14.34	13.79	13.79	13.68	-2.29%	14,279
May 6, 2026	14.11	14.11	13.98	14.11	14.00	5.47%	4,156
May 5, 2026	13.23	13.40	13.19	13.38	13.28	4.41%	7,788
May 4, 2026	12.98	13.02	12.74	12.82	12.72	-1.78%	13,062
May 1, 2026	13.08	13.19	13.00	13.05	12.95	0.51%	7,057
Apr 30, 2026	12.88	12.98	12.79	12.98	12.88	3.34%	5,075
Apr 29, 2026	12.70	12.70	12.40	12.56	12.46	-0.55%	5,109
Apr 28, 2026	12.64	12.65	12.53	12.63	12.53	-0.28%	6,604
Apr 27, 2026	12.74	12.75	12.64	12.67	12.57	-0.51%	5,997
Apr 24, 2026	12.66	12.80	12.59	12.73	12.63	-4.64%	18,163
Apr 23, 2026	13.35	13.55	13.11	13.35	13.25	1.66%	28,104
Apr 22, 2026	13.14	13.20	13.07	13.13	13.03	-0.44%	8,405
Apr 21, 2026	13.74	13.80	13.19	13.19	13.09	-4.92%	11,618
Apr 20, 2026	13.95	13.95	13.86	13.87	13.77	-1.68%	22,022
Apr 17, 2026	14.50	14.59	14.11	14.11	14.00	2.02%	17,544
Apr 16, 2026	13.87	13.90	13.73	13.83	13.72	1.30%	10,897
Apr 15, 2026	13.44	13.69	13.37	13.65	13.55	2.11%	10,518
Apr 14, 2026	13.32	13.38	13.32	13.37	13.27	1.67%	4,100
Apr 13, 2026	12.85	13.21	12.85	13.15	13.05	0.34%	13,654
Apr 10, 2026	13.23	13.23	13.05	13.11	13.00	2.62%	6,877
Apr 9, 2026	12.80	12.82	12.66	12.77	12.67	-1.54%	4,665
Apr 8, 2026	13.23	13.27	12.87	12.97	12.87	6.75%	51,438
Apr 7, 2026	11.90	12.21	11.78	12.15	12.06	1.17%	27,096
Apr 6, 2026	12.07	12.22	12.01	12.01	11.92	-0.91%	8,653
Apr 2, 2026	12.00	12.14	11.92	12.12	12.03	-8.18%	20,315
Apr 1, 2026	13.35	13.35	13.13	13.20	13.10	0.38%	12,107
Mar 31, 2026	12.87	13.17	12.73	13.15	13.05	5.88%	24,678
Mar 30, 2026	12.58	12.62	12.42	12.42	12.32	-2.09%	18,505
Mar 27, 2026	12.74	12.85	12.65	12.69	12.59	-0.90%	8,291
Mar 26, 2026	12.83	12.95	12.80	12.80	12.70	-1.77%	15,041
Mar 25, 2026	13.16	13.16	12.99	13.03	12.93	2.20%	15,479
Mar 24, 2026	12.73	12.92	12.66	12.75	12.65	-3.70%	18,970
Mar 23, 2026	13.03	13.40	13.03	13.24	13.14	7.55%	43,706
Mar 20, 2026	12.76	12.77	12.25	12.31	12.22	-5.16%	29,759